Skip to main content

Cigna Corp (NY: CI )

355.39 -0.84 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 11.90 12.09 11.86 12.01 4,889,977 +0.10(+0.82%)
Oct 28, 2005 11.47 11.93 11.47 11.91 4,795,445 +0.50(+4.34%)
Oct 27, 2005 11.44 11.65 11.41 11.42 2,881,318 +0.00(+0.04%)
Oct 26, 2005 11.58 11.65 11.40 11.41 4,184,840 -0.18(-1.51%)
Oct 25, 2005 11.85 11.87 11.47 11.59 4,329,855 -0.39(-3.23%)
Oct 24, 2005 11.94 11.99 11.85 11.98 2,467,818 +0.12(+1.03%)
Oct 21, 2005 11.81 11.89 11.69 11.85 2,508,332 +0.07(+0.59%)
Oct 20, 2005 11.82 12.01 11.77 11.78 2,570,710 -0.11(-0.90%)
Oct 19, 2005 11.60 11.91 11.55 11.89 2,533,090 +0.25(+2.15%)
Oct 18, 2005 11.71 11.79 11.61 11.64 2,848,842 -0.02(-0.20%)
Oct 17, 2005 11.62 11.69 11.48 11.66 2,336,629 +0.10(+0.83%)
Oct 14, 2005 11.47 11.59 11.46 11.57 3,685,167 +0.21(+1.82%)
Oct 13, 2005 11.29 11.39 11.29 11.36 4,120,211 +0.08(+0.68%)
Oct 12, 2005 11.65 11.66 11.17 11.29 7,996,695 -0.37(-3.17%)
Oct 11, 2005 11.92 11.94 11.64 11.65 4,088,378 -0.25(-2.07%)
Oct 10, 2005 11.98 12.06 11.90 11.90 3,108,325 -0.10(-0.84%)
Oct 07, 2005 12.01 12.05 11.92 12.00 2,408,654 +0.00(+0.02%)
Oct 06, 2005 12.06 12.06 11.91 12.00 3,001,574 -0.03(-0.26%)
Oct 05, 2005 12.27 12.32 12.03 12.03 4,795,766 -0.34(-2.72%)
Oct 04, 2005 12.36 12.42 12.23 12.37 3,374,882 +0.12(+0.94%)
Oct 03, 2005 12.22 12.30 12.03 12.25 3,052,056 +0.03(+0.28%)
Sep 30, 2005 12.17 12.26 12.15 12.22 2,576,820 +0.04(+0.36%)
Sep 29, 2005 11.87 12.19 11.83 12.17 3,139,836 +0.13(+1.12%)
Sep 28, 2005 11.91 12.06 11.91 12.04 3,226,330 +0.13(+1.08%)
Sep 27, 2005 11.92 11.99 11.82 11.91 3,088,711 +0.04(+0.31%)
Sep 26, 2005 11.92 11.95 11.77 11.88 2,325,376 +0.01(+0.05%)
Sep 23, 2005 11.87 12.02 11.66 11.87 4,579,048 +0.16(+1.38%)
Sep 22, 2005 11.59 11.71 11.56 11.71 4,588,051 +0.10(+0.88%)
Sep 21, 2005 11.65 11.68 11.58 11.61 3,140,157 -0.07(-0.62%)
Sep 20, 2005 11.88 11.90 11.66 11.68 2,934,372 -0.20(-1.65%)
Sep 19, 2005 11.91 11.92 11.80 11.87 2,137,275 -0.06(-0.49%)
Sep 16, 2005 11.81 11.98 11.81 11.93 2,541,450 +0.12(+1.04%)
Sep 15, 2005 11.88 11.95 11.80 11.81 2,845,305 -0.07(-0.60%)
Sep 14, 2005 11.79 11.92 11.77 11.88 3,555,908 +0.14(+1.16%)
Sep 13, 2005 11.90 11.91 11.69 11.75 4,293,521 -0.15(-1.22%)
Sep 12, 2005 11.98 11.99 11.83 11.89 3,048,840 -0.05(-0.43%)
Sep 09, 2005 11.92 12.02 11.91 11.94 3,247,552 +0.07(+0.61%)
Sep 08, 2005 11.71 11.95 11.71 11.87 4,066,835 -0.13(-1.05%)
Sep 07, 2005 11.99 12.05 11.90 12.00 4,247,219 -0.04(-0.34%)
Sep 06, 2005 11.98 12.05 11.91 12.04 3,045,625 +0.05(+0.43%)
Sep 02, 2005 11.95 12.04 11.87 11.98 2,323,768 +0.02(+0.14%)
Sep 01, 2005 11.96 12.04 11.90 11.97 3,980,341 +0.01(+0.10%)
Aug 31, 2005 11.82 11.99 11.79 11.96 2,633,732 +0.08(+0.66%)
Aug 30, 2005 11.75 11.90 11.72 11.88 2,824,727 +0.13(+1.15%)
Aug 29, 2005 11.65 11.84 11.62 11.74 2,368,140 +0.05(+0.42%)
Aug 26, 2005 11.73 11.79 11.68 11.69 3,126,010 -0.04(-0.30%)
Aug 25, 2005 11.70 11.76 11.67 11.73 1,507,057 +0.03(+0.25%)
Aug 24, 2005 11.69 11.78 11.66 11.70 2,117,018 -0.02(-0.21%)
Aug 23, 2005 11.75 11.79 11.69 11.72 2,279,395 -0.00(-0.04%)
Aug 22, 2005 11.70 11.80 11.69 11.73 2,586,787 +0.03(+0.22%)
Aug 19, 2005 11.63 11.77 11.61 11.70 1,689,370 +0.07(+0.62%)
Aug 18, 2005 11.61 11.69 11.57 11.63 1,538,889 -0.04(-0.32%)
Aug 17, 2005 11.65 11.75 11.63 11.67 1,777,472 -0.01(-0.07%)
Aug 16, 2005 11.75 11.79 11.63 11.68 2,076,825 -0.11(-0.91%)
Aug 15, 2005 11.72 11.90 11.71 11.78 2,457,207 +0.02(+0.21%)
Aug 12, 2005 11.66 11.95 11.61 11.76 3,579,059 -0.03(-0.26%)
Aug 11, 2005 11.58 11.80 11.58 11.79 2,861,061 +0.12(+1.07%)
Aug 10, 2005 11.43 11.71 11.42 11.66 4,461,043 +0.28(+2.47%)
Aug 09, 2005 11.37 11.43 11.31 11.38 3,091,926 +0.04(+0.32%)
Aug 08, 2005 11.51 11.59 11.32 11.35 2,479,072 -0.19(-1.63%)
Aug 05, 2005 11.66 11.70 11.50 11.53 2,934,372 -0.22(-1.86%)
Aug 04, 2005 11.77 11.85 11.69 11.75 6,503,142 -0.23(-1.90%)
Aug 03, 2005 11.71 12.17 11.58 11.98 11,025,922 +0.74(+6.61%)
Aug 02, 2005 11.23 11.32 11.18 11.24 4,215,065 +0.08(+0.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.